1,245€
0,81%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,39% | - |
| 04.05.2026 | 1,22 | 1,29 | 1,21 | 1,27 | 4,53% | 3.400,00 |
| 30.04.2026 | 1,23 | 1,26 | 0,98 | 1,22 | -1,62% | 94.500,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,20 | 1,24 | 0,00% | 2.822,00 |
| 28.04.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 0,00% | 1.476,00 |
| 27.04.2026 | 1,30 | 1,35 | 1,22 | 1,24 | -4,63% | - |
| 24.04.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -3,00% | - |
| 23.04.2026 | 1,37 | 1,39 | 1,32 | 1,34 | -3,61% | 33.000,00 |
| 22.04.2026 | 1,37 | 1,39 | 1,36 | 1,39 | 0,00% | 58,00 |
| 21.04.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 0,00% | 280,00 |
| 20.04.2026 | 1,37 | 1,41 | 1,37 | 1,39 | 0,73% | - |
| 17.04.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 16.04.2026 | 1,36 | 1,43 | 1,32 | 1,38 | 3,38% | - |
| 15.04.2026 | 1,33 | 1,43 | 1,32 | 1,33 | 0,38% | 4.560,00 |
| 14.04.2026 | 1,38 | 1,38 | 1,26 | 1,33 | 3,11% | 27.680,00 |
| 13.04.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,58% | - |
| 10.04.2026 | 1,26 | 1,29 | 1,25 | 1,27 | -1,17% | - |
| 09.04.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 08.04.2026 | 1,29 | 1,30 | 1,25 | 1,30 | 0,39% | 2.700,00 |
| 07.04.2026 | 1,28 | 1,36 | 1,27 | 1,29 | 0,00% | 294,00 |
| 02.04.2026 | 1,30 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 01.04.2026 | 1,28 | 1,29 | 1,26 | 1,29 | 1,18% | 13.600,00 |
| 31.03.2026 | 1,21 | 1,30 | 1,21 | 1,27 | 0,79% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,23 | 1,26 | -0,40% | 7.294,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,23 | 1,27 | 1,61% | - |
| 25.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 24.03.2026 | 1,25 | 1,25 | 1,20 | 1,25 | 0,00% | - |
| 23.03.2026 | 1,23 | 1,28 | 1,21 | 1,25 | -1,19% | 27.666,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 19.03.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -1,95% | - |
| 18.03.2026 | 1,28 | 1,32 | 1,25 | 1,29 | 2,80% | 10.400,00 |
| 17.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,72% | 4.638,00 |
| 16.03.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,00% | 294,00 |
| 13.03.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 12.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 11.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 10.03.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 09.03.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,56% | - |
| 06.03.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -1,15% | 315,00 |
| 05.03.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 04.03.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,00% | - |
| 03.03.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,00% | 90,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,00% | 10.395,00 |
| 27.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 26.02.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 0,77% | 5.000,00 |
| 25.02.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 0,00% | 1.365,00 |
| 24.02.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 23.02.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,00% | 896,00 |
| 20.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 19.02.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 18.02.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 17.02.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 16.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 280,00 |
| 13.02.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 12.02.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 11.02.2026 | 1,29 | 1,33 | 1,29 | 1,29 | -0,39% | - |
| 10.02.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 09.02.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 3,19% | - |
| 06.02.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 2.523,00 |
| 05.02.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | 87,00 |
| 04.02.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 03.02.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -3,42% | 4.895,00 |
| 02.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 30.01.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -2,60% | 84,00 |
| 29.01.2026 | 1,34 | 1,37 | 1,34 | 1,35 | 1,89% | 6.110,00 |
| 28.01.2026 | 1,34 | 1,38 | 1,32 | 1,32 | -3,65% | 28.000,00 |
| 27.01.2026 | 1,29 | 1,38 | 1,28 | 1,37 | 5,79% | 28,00 |
| 26.01.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | 2.895,00 |
| 23.01.2026 | 1,34 | 1,34 | 1,27 | 1,29 | -3,75% | - |
| 22.01.2026 | 1,31 | 1,37 | 1,30 | 1,34 | 2,30% | - |
| 21.01.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -2,25% | 315,00 |
| 20.01.2026 | 1,33 | 1,36 | 1,27 | 1,34 | -1,48% | - |
| 19.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 16.01.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 1,49% | - |
| 15.01.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,89% | - |
| 14.01.2026 | 1,33 | 1,35 | 1,29 | 1,32 | -1,86% | 300,00 |
| 13.01.2026 | 1,29 | 1,39 | 1,27 | 1,35 | 3,86% | 13.495,00 |
| 12.01.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 3,60% | - |
| 09.01.2026 | 1,26 | 1,27 | 1,24 | 1,25 | 0,40% | - |
| 08.01.2026 | 1,26 | 1,29 | 1,24 | 1,25 | 1,63% | - |
| 07.01.2026 | 1,25 | 1,26 | 1,22 | 1,23 | 0,00% | 308,00 |
| 06.01.2026 | 1,24 | 1,25 | 1,20 | 1,23 | -0,81% | 58,00 |
| 05.01.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 02.01.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,82% | 2.036,00 |
| 30.12.2025 | 1,21 | 1,23 | 1,20 | 1,22 | -1,22% | 5.620,00 |
| 29.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 0,00% | 45.900,00 |
| 23.12.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 2,50% | 25.740,00 |
| 22.12.2025 | 1,23 | 1,31 | 1,19 | 1,20 | -2,44% | 322,00 |
| 19.12.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -1,20% | 25.290,00 |
| 18.12.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 2,47% | - |
| 17.12.2025 | 1,26 | 1,26 | 1,17 | 1,22 | -3,95% | 35.100,00 |
| 16.12.2025 | 1,29 | 1,29 | 1,16 | 1,27 | -0,78% | 58.605,00 |
| 15.12.2025 | 1,29 | 1,35 | 1,24 | 1,28 | 0,00% | 6.316,00 |
| 12.12.2025 | 1,30 | 1,31 | 1,23 | 1,28 | -3,04% | 5.600,00 |
| 11.12.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 0,00% | - |
| 10.12.2025 | 1,32 | 1,42 | 1,31 | 1,32 | -0,75% | 4.500,00 |
| 09.12.2025 | 1,32 | 1,33 | 1,28 | 1,33 | 1,15% | - |
| 08.12.2025 | 1,30 | 1,40 | 1,29 | 1,31 | -0,38% | 2.013,00 |
| 05.12.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,77% | 17.000,00 |